Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.54 | 21.79 | 21.39 | 21.74 | 8,210,229 | +0.28(+1.31%) |
May 23, 2011 | 22.04 | 22.13 | 21.45 | 21.45 | 8,142,127 | -0.86(-3.87%) |
May 20, 2011 | 22.67 | 22.75 | 22.25 | 22.32 | 5,575,568 | -0.43(-1.88%) |
May 19, 2011 | 23.05 | 23.23 | 22.59 | 22.75 | 4,888,375 | -0.19(-0.85%) |
May 18, 2011 | 22.72 | 23.45 | 22.69 | 22.94 | 7,037,066 | +0.17(+0.72%) |
May 17, 2011 | 23.44 | 23.47 | 22.55 | 22.78 | 6,438,872 | -0.83(-3.50%) |
May 16, 2011 | 23.73 | 23.90 | 23.54 | 23.60 | 2,977,792 | -0.30(-1.26%) |
May 13, 2011 | 24.16 | 24.20 | 23.72 | 23.90 | 3,850,804 | -0.19(-0.81%) |
May 12, 2011 | 23.99 | 24.15 | 23.66 | 24.10 | 3,467,560 | -0.03(-0.12%) |
May 11, 2011 | 24.31 | 24.34 | 23.80 | 24.13 | 3,324,858 | -0.13(-0.52%) |
May 10, 2011 | 24.33 | 24.52 | 24.13 | 24.25 | 3,192,776 | -0.01(-0.04%) |
May 09, 2011 | 24.28 | 24.49 | 24.19 | 24.26 | 2,300,030 | -0.01(-0.04%) |
May 06, 2011 | 24.41 | 24.59 | 24.16 | 24.27 | 4,319,543 | +0.27(+1.13%) |
May 05, 2011 | 24.02 | 24.54 | 23.86 | 24.00 | 3,052,391 | -0.22(-0.92%) |
May 04, 2011 | 24.68 | 24.70 | 23.87 | 24.22 | 4,965,561 | -0.45(-1.81%) |
May 03, 2011 | 24.67 | 24.96 | 24.34 | 24.67 | 4,918,834 | -0.50(-1.97%) |
May 02, 2011 | 25.18 | 25.24 | 25.13 | 25.16 | 2,049,976 | -0.18(-0.73%) |
Apr 29, 2011 | 25.16 | 25.61 | 25.12 | 25.35 | 2,813,474 | +0.25(+1.01%) |
Apr 28, 2011 | 25.10 | 25.33 | 24.94 | 25.10 | 2,033,074 | +0.00(+0.00%) |
Apr 27, 2011 | 25.10 | 25.24 | 24.81 | 25.10 | 4,077,626 | +0.07(+0.27%) |
Apr 26, 2011 | 24.98 | 25.59 | 24.95 | 25.03 | 3,256,997 | +0.21(+0.86%) |
Apr 25, 2011 | 24.64 | 24.92 | 24.52 | 24.82 | 4,120,699 | -0.03(-0.12%) |
Apr 21, 2011 | 24.86 | 24.98 | 24.53 | 24.84 | 4,572,835 | +0.07(+0.27%) |
Apr 20, 2011 | 23.82 | 24.87 | 23.77 | 24.78 | 9,374,940 | -0.27(-1.09%) |
Apr 19, 2011 | 25.07 | 25.47 | 24.95 | 25.05 | 5,111,541 | +0.01(+0.04%) |
Apr 18, 2011 | 25.06 | 25.19 | 24.79 | 25.04 | 3,231,384 | -0.47(-1.83%) |
Apr 15, 2011 | 25.69 | 25.85 | 25.36 | 25.50 | 3,998,287 | -0.01(-0.04%) |
Apr 14, 2011 | 25.19 | 25.72 | 24.93 | 25.51 | 3,236,843 | -0.32(-1.24%) |
Apr 13, 2011 | 26.30 | 26.30 | 25.56 | 25.84 | 1,864,633 | -0.27(-1.04%) |
Apr 12, 2011 | 26.18 | 26.41 | 25.83 | 26.11 | 4,031,925 | -0.29(-1.10%) |
Apr 11, 2011 | 26.44 | 26.74 | 26.18 | 26.40 | 3,586,621 | +0.01(+0.04%) |
Apr 08, 2011 | 27.14 | 27.38 | 26.25 | 26.39 | 3,242,451 | -0.64(-2.37%) |
Apr 07, 2011 | 27.16 | 27.44 | 26.90 | 27.03 | 2,861,828 | -0.18(-0.68%) |
Apr 06, 2011 | 27.57 | 27.83 | 26.93 | 27.21 | 3,024,976 | -0.09(-0.32%) |
Apr 05, 2011 | 26.64 | 27.43 | 26.49 | 27.30 | 3,858,669 | +0.50(+1.85%) |
Apr 04, 2011 | 26.71 | 26.83 | 26.49 | 26.81 | 2,600,830 | +0.19(+0.73%) |
Apr 01, 2011 | 26.93 | 27.16 | 26.46 | 26.61 | 3,360,604 | +0.01(+0.04%) |
Mar 31, 2011 | 26.32 | 26.72 | 26.09 | 26.60 | 2,578,873 | +0.23(+0.88%) |
Mar 30, 2011 | 26.37 | 26.37 | 26.37 | 26.37 | 1,927,699 | +0.16(+0.59%) |
Mar 29, 2011 | 26.07 | 26.29 | 25.79 | 26.21 | 1,688,581 | +0.08(+0.30%) |
Mar 28, 2011 | 26.38 | 26.53 | 26.00 | 26.14 | 1,889,752 | -0.10(-0.37%) |
Mar 25, 2011 | 26.62 | 26.79 | 26.18 | 26.23 | 3,430,704 | -0.29(-1.10%) |
Mar 24, 2011 | 26.89 | 26.96 | 26.25 | 26.52 | 3,237,644 | -0.16(-0.58%) |
Mar 23, 2011 | 26.01 | 26.83 | 25.78 | 26.68 | 5,359,400 | +1.07(+4.17%) |
Mar 22, 2011 | 26.10 | 26.20 | 25.56 | 25.61 | 3,040,332 | +0.07(+0.27%) |
Mar 21, 2011 | 25.84 | 26.17 | 25.54 | 25.54 | 4,447,007 | +0.78(+3.14%) |
Mar 18, 2011 | 25.02 | 25.25 | 24.58 | 24.77 | 3,989,967 | +0.19(+0.79%) |
Mar 17, 2011 | 24.78 | 24.98 | 24.46 | 24.57 | 3,669,053 | +0.24(+1.00%) |
Mar 16, 2011 | 24.74 | 24.85 | 23.84 | 24.33 | 7,450,996 | -0.56(-2.26%) |
Mar 15, 2011 | 24.62 | 25.11 | 24.59 | 24.89 | 6,430,597 | -0.68(-2.66%) |
Mar 14, 2011 | 25.54 | 25.67 | 25.16 | 25.57 | 3,320,867 | -0.32(-1.24%) |
Mar 11, 2011 | 25.53 | 25.98 | 25.34 | 25.89 | 2,921,865 | +0.17(+0.64%) |
Mar 10, 2011 | 26.25 | 26.59 | 25.72 | 25.73 | 5,451,738 | -1.01(-3.78%) |
Mar 09, 2011 | 26.38 | 26.78 | 26.19 | 26.74 | 4,112,671 | +0.22(+0.84%) |
Mar 08, 2011 | 25.81 | 26.63 | 25.60 | 26.52 | 4,449,251 | +0.66(+2.55%) |
Mar 07, 2011 | 26.33 | 26.71 | 25.57 | 25.86 | 4,753,503 | -0.34(-1.30%) |
Mar 04, 2011 | 26.46 | 26.51 | 25.86 | 26.19 | 2,800,440 | +0.21(+0.82%) |
Mar 03, 2011 | 25.92 | 26.80 | 25.86 | 25.98 | 4,513,386 | +0.49(+1.90%) |
Mar 02, 2011 | 25.37 | 25.79 | 25.23 | 25.50 | 3,756,575 | +0.02(+0.08%) |
Mar 01, 2011 | 26.39 | 26.43 | 25.25 | 25.48 | 5,902,720 | -0.82(-3.10%) |
Feb 28, 2011 | 26.43 | 26.76 | 26.07 | 26.29 | 3,379,739 | -0.06(-0.22%) |
Feb 25, 2011 | 25.93 | 26.37 | 25.79 | 26.35 | 1,971,420 | +0.63(+2.45%) |
Feb 24, 2011 | 25.72 | 26.06 | 25.13 | 25.72 | 3,152,483 | -0.07(-0.26%) |
Feb 23, 2011 | 26.40 | 26.80 | 25.20 | 25.79 | 5,144,793 | -0.67(-2.53%) |
Feb 22, 2011 | 27.68 | 27.82 | 26.33 | 26.46 | 4,776,070 | -1.20(-4.35%) |
Feb 18, 2011 | 27.51 | 28.02 | 27.51 | 27.66 | 3,300,345 | +0.17(+0.64%) |
Feb 17, 2011 | 26.96 | 27.80 | 26.92 | 27.49 | 2,659,492 | +0.35(+1.29%) |
Feb 16, 2011 | 26.88 | 27.38 | 26.84 | 27.14 | 3,123,092 | +0.34(+1.27%) |
Feb 15, 2011 | 26.51 | 27.06 | 26.36 | 26.80 | 2,752,093 | +0.21(+0.80%) |
Feb 14, 2011 | 26.70 | 26.94 | 26.55 | 26.58 | 2,023,580 | -0.20(-0.76%) |
Feb 11, 2011 | 26.19 | 26.79 | 25.90 | 26.79 | 3,948,814 | +0.45(+1.69%) |
Feb 10, 2011 | 26.37 | 26.55 | 26.13 | 26.34 | 2,833,459 | -0.22(-0.84%) |
Feb 09, 2011 | 27.09 | 26.91 | 26.42 | 26.56 | 3,140,343 | -0.52(-1.93%) |
Feb 08, 2011 | 27.02 | 27.17 | 26.58 | 27.09 | 3,932,480 | +0.17(+0.61%) |
Feb 07, 2011 | 26.44 | 27.03 | 26.41 | 26.92 | 2,989,624 | +0.52(+1.99%) |
Feb 04, 2011 | 26.57 | 26.62 | 26.12 | 26.40 | 3,002,692 | -0.09(-0.33%) |
Feb 03, 2011 | 25.91 | 26.59 | 25.68 | 26.49 | 3,584,709 | +0.50(+1.94%) |
Feb 02, 2011 | 25.84 | 26.03 | 25.62 | 25.98 | 4,165,098 | +0.02(+0.07%) |
Feb 01, 2011 | 25.81 | 26.42 | 25.36 | 25.96 | 6,400,434 | +0.45(+1.75%) |
Jan 31, 2011 | 25.57 | 25.83 | 25.43 | 25.52 | 4,816,837 | -0.03(-0.11%) |
Jan 28, 2011 | 26.29 | 26.54 | 25.47 | 25.54 | 3,658,550 | -0.64(-2.45%) |
Jan 27, 2011 | 26.08 | 26.31 | 25.93 | 26.19 | 3,550,135 | +0.30(+1.16%) |
Jan 26, 2011 | 25.39 | 26.24 | 25.04 | 25.88 | 8,566,685 | -0.39(-1.48%) |
Jan 25, 2011 | 26.16 | 26.29 | 25.53 | 26.27 | 6,259,705 | -0.07(-0.26%) |
Jan 24, 2011 | 25.88 | 26.40 | 25.56 | 26.34 | 4,706,765 | +0.49(+1.92%) |
Jan 21, 2011 | 25.45 | 25.99 | 25.42 | 25.85 | 4,890,688 | +0.56(+2.23%) |
Jan 20, 2011 | 24.76 | 25.58 | 24.72 | 25.28 | 5,857,852 | +0.57(+2.32%) |
Jan 19, 2011 | 25.18 | 25.37 | 24.62 | 24.71 | 3,180,722 | -0.53(-2.11%) |
Jan 18, 2011 | 24.56 | 25.31 | 24.55 | 25.24 | 4,260,826 | +0.65(+2.64%) |
Jan 14, 2011 | 24.33 | 24.63 | 24.10 | 24.59 | 2,358,245 | +0.14(+0.56%) |
Jan 13, 2011 | 24.21 | 24.46 | 24.04 | 24.46 | 2,722,289 | +0.27(+1.12%) |
Jan 12, 2011 | 23.91 | 24.33 | 23.84 | 24.19 | 3,198,606 | +0.56(+2.38%) |
Jan 11, 2011 | 23.72 | 23.82 | 23.45 | 23.62 | 1,558,307 | +0.01(+0.04%) |
Jan 10, 2011 | 23.26 | 23.64 | 23.10 | 23.61 | 1,616,425 | +0.14(+0.58%) |
Jan 07, 2011 | 23.77 | 24.02 | 23.46 | 23.48 | 2,561,660 | -0.26(-1.10%) |
Jan 06, 2011 | 23.54 | 23.95 | 23.54 | 23.74 | 2,689,569 | +0.16(+0.70%) |
Jan 05, 2011 | 22.84 | 23.59 | 22.81 | 23.57 | 2,553,029 | +0.52(+2.27%) |
Jan 04, 2011 | 23.29 | 23.45 | 22.87 | 23.05 | 3,909,584 | -0.25(-1.08%) |
Jan 03, 2011 | 23.16 | 23.58 | 23.07 | 23.30 | 2,897,823 | +0.36(+1.57%) |
Dec 31, 2010 | 22.85 | 23.16 | 22.72 | 22.94 | 1,501,970 | +0.07(+0.30%) |
Dec 30, 2010 | 22.89 | 23.01 | 22.75 | 22.88 | 1,287,719 | -0.07(-0.30%) |
Dec 29, 2010 | 23.28 | 23.28 | 22.87 | 22.94 | 1,853,441 | -0.24(-1.05%) |
Dec 28, 2010 | 23.29 | 23.29 | 22.87 | 23.19 | 1,696,887 | -0.09(-0.38%) |
Dec 27, 2010 | 22.95 | 23.31 | 22.88 | 23.27 | 1,349,566 | +0.14(+0.59%) |
Dec 23, 2010 | 22.60 | 23.20 | 22.57 | 23.14 | 2,137,078 | +0.51(+2.27%) |
Dec 22, 2010 | 22.81 | 22.81 | 22.54 | 22.62 | 2,919,824 | -0.17(-0.77%) |
Dec 21, 2010 | 22.97 | 23.14 | 22.79 | 22.80 | 2,232,371 | -0.10(-0.42%) |
Dec 20, 2010 | 22.65 | 23.06 | 22.58 | 22.89 | 2,077,502 | +0.29(+1.29%) |
Dec 17, 2010 | 22.71 | 22.88 | 22.53 | 22.60 | 2,966,333 | -0.06(-0.26%) |
Dec 16, 2010 | 22.87 | 23.00 | 22.57 | 22.66 | 2,200,212 | -0.12(-0.51%) |
Dec 15, 2010 | 23.11 | 23.18 | 22.71 | 22.78 | 2,679,906 | -0.41(-1.76%) |
Dec 14, 2010 | 22.98 | 23.47 | 22.97 | 23.19 | 2,579,161 | +0.22(+0.97%) |
Dec 13, 2010 | 22.83 | 23.24 | 22.79 | 22.96 | 3,938,849 | +0.25(+1.11%) |
Dec 10, 2010 | 22.51 | 22.90 | 22.32 | 22.71 | 3,327,390 | +0.30(+1.34%) |
Dec 09, 2010 | 22.53 | 22.53 | 22.23 | 22.41 | 3,505,069 | +0.01(+0.04%) |
Dec 08, 2010 | 22.55 | 22.68 | 22.28 | 22.40 | 2,319,662 | -0.05(-0.22%) |
Dec 07, 2010 | 23.00 | 23.09 | 22.44 | 22.45 | 3,882,809 | -0.37(-1.62%) |
Dec 06, 2010 | 22.84 | 22.88 | 22.47 | 22.82 | 4,319,791 | -0.16(-0.72%) |
Dec 03, 2010 | 22.56 | 23.04 | 22.42 | 22.98 | 2,482,726 | +0.29(+1.28%) |
Dec 02, 2010 | 22.26 | 22.92 | 22.15 | 22.69 | 4,243,296 | +0.41(+1.83%) |
Dec 01, 2010 | 22.21 | 22.58 | 22.00 | 22.28 | 5,805,409 | +0.60(+2.77%) |
Nov 30, 2010 | 21.29 | 21.79 | 21.25 | 21.68 | 3,937,213 | +0.01(+0.04%) |
Nov 29, 2010 | 21.28 | 21.72 | 21.19 | 21.67 | 2,933,977 | +0.28(+1.31%) |
Nov 26, 2010 | 21.42 | 21.70 | 21.12 | 21.39 | 1,015,072 | -0.37(-1.69%) |
Nov 24, 2010 | 21.07 | 21.76 | 21.76 | 21.76 | 3,177,202 | +0.88(+4.23%) |
Nov 23, 2010 | 21.06 | 21.06 | 20.74 | 20.88 | 2,800,086 | -0.19(-0.92%) |
Nov 22, 2010 | 20.76 | 21.11 | 20.65 | 21.07 | 2,675,272 | +0.13(+0.60%) |
Nov 19, 2010 | 20.76 | 20.96 | 20.70 | 20.95 | 2,987,838 | +0.12(+0.56%) |
Nov 18, 2010 | 20.60 | 20.89 | 20.41 | 20.83 | 2,987,939 | +0.54(+2.68%) |
Nov 17, 2010 | 20.21 | 20.56 | 20.11 | 20.29 | 2,695,407 | +0.08(+0.38%) |
Nov 16, 2010 | 20.35 | 20.62 | 20.10 | 20.21 | 3,329,106 | -0.30(-1.47%) |
Nov 15, 2010 | 20.75 | 20.88 | 20.51 | 20.51 | 3,773,509 | -0.20(-0.98%) |
Nov 12, 2010 | 21.06 | 21.28 | 20.49 | 20.71 | 5,233,875 | -0.49(-2.33%) |
Nov 11, 2010 | 21.37 | 21.44 | 21.15 | 21.21 | 3,162,974 | -0.34(-1.58%) |
Nov 10, 2010 | 21.70 | 21.82 | 21.23 | 21.55 | 4,108,417 | -0.21(-0.98%) |
Nov 09, 2010 | 22.05 | 22.11 | 21.63 | 21.76 | 3,221,210 | -0.28(-1.28%) |
Nov 08, 2010 | 21.80 | 22.04 | 21.56 | 22.04 | 4,028,431 | +0.12(+0.53%) |
Nov 05, 2010 | 21.59 | 22.21 | 21.44 | 21.92 | 4,303,712 | +0.43(+1.98%) |
Nov 04, 2010 | 21.28 | 21.68 | 21.07 | 21.50 | 3,037,439 | +0.53(+2.54%) |
Nov 03, 2010 | 20.76 | 21.23 | 20.65 | 20.96 | 4,435,295 | +0.18(+0.89%) |
Nov 02, 2010 | 20.37 | 20.84 | 20.36 | 20.78 | 4,141,305 | +0.63(+3.13%) |
Nov 01, 2010 | 20.36 | 20.61 | 19.97 | 20.15 | 2,437,509 | -0.04(-0.19%) |
Oct 29, 2010 | 19.87 | 20.28 | 19.75 | 20.19 | 3,908,109 | +0.16(+0.77%) |
Oct 28, 2010 | 20.22 | 20.36 | 19.98 | 20.03 | 5,009,904 | -0.10(-0.48%) |
Oct 27, 2010 | 19.84 | 20.16 | 19.75 | 20.13 | 3,406,887 | -0.07(-0.34%) |
Oct 25, 2010 | 20.50 | 20.67 | 20.20 | 20.20 | 3,218,929 | -0.12(-0.57%) |
Oct 22, 2010 | 20.32 | 20.35 | 20.07 | 20.32 | 3,699,506 | -0.01(-0.05%) |
Oct 21, 2010 | 20.33 | 20.69 | 20.12 | 20.32 | 6,319,969 | +0.17(+0.87%) |
Oct 20, 2010 | 19.74 | 20.38 | 19.32 | 20.15 | 10,621,290 | -0.16(-0.76%) |
Oct 19, 2010 | 20.18 | 20.91 | 20.05 | 20.31 | 7,912,590 | -0.31(-1.51%) |
Oct 18, 2010 | 20.55 | 20.75 | 20.38 | 20.62 | 5,049,841 | -0.24(-1.16%) |
Oct 15, 2010 | 20.95 | 21.01 | 20.68 | 20.86 | 4,877,180 | +0.17(+0.84%) |
Oct 14, 2010 | 20.97 | 21.07 | 20.56 | 20.68 | 3,688,779 | -0.30(-1.43%) |
Oct 13, 2010 | 20.98 | 21.15 | 20.79 | 20.98 | 3,223,045 | +0.16(+0.79%) |
Oct 12, 2010 | 20.80 | 20.92 | 20.41 | 20.82 | 2,709,759 | -0.03(-0.14%) |
Oct 11, 2010 | 21.04 | 21.14 | 20.80 | 20.85 | 3,428,427 | -0.12(-0.56%) |
Oct 08, 2010 | 20.96 | 21.09 | 20.41 | 20.96 | 3,296,389 | +0.40(+1.93%) |
Oct 07, 2010 | 21.04 | 21.04 | 20.32 | 20.57 | 3,881,071 | -0.36(-1.71%) |
Oct 06, 2010 | 20.81 | 21.09 | 20.74 | 20.93 | 3,606,455 | +0.06(+0.28%) |
Oct 05, 2010 | 20.34 | 20.99 | 20.23 | 20.87 | 5,122,062 | +0.80(+4.01%) |
Oct 04, 2010 | 20.09 | 20.55 | 20.01 | 20.06 | 5,218,430 | -0.06(-0.29%) |
Oct 01, 2010 | 20.12 | 20.26 | 19.80 | 20.12 | 4,082,060 | +0.18(+0.91%) |
Sep 30, 2010 | 19.93 | 20.27 | 19.65 | 19.94 | 4,537 | -0.11(-0.56%) |
Sep 29, 2010 | 20.03 | 20.13 | 19.73 | 20.05 | 5,770,465 | -0.19(-0.96%) |
Sep 28, 2010 | 20.16 | 20.27 | 19.76 | 20.25 | 4,014,590 | +0.12(+0.58%) |
Sep 27, 2010 | 20.04 | 20.16 | 19.80 | 20.13 | 4,380,752 | +0.02(+0.10%) |
Sep 24, 2010 | 19.32 | 20.12 | 19.18 | 20.11 | 4,815,218 | +1.11(+5.82%) |
Sep 23, 2010 | 19.01 | 19.44 | 18.96 | 19.01 | 4,532,906 | -0.54(-2.78%) |
Sep 22, 2010 | 19.66 | 20.03 | 19.41 | 19.55 | 4,162,795 | -0.13(-0.64%) |
Sep 21, 2010 | 19.42 | 20.06 | 19.24 | 19.68 | 7,315,108 | +0.10(+0.50%) |
Sep 20, 2010 | 18.76 | 19.64 | 18.76 | 19.58 | 5,065,366 | +0.94(+5.05%) |
Sep 17, 2010 | 18.64 | 18.81 | 18.33 | 18.64 | 6,220,732 | +0.30(+1.64%) |
Sep 15, 2010 | 18.20 | 18.41 | 18.09 | 18.34 | 1,958,952 | -0.03(-0.16%) |
Sep 14, 2010 | 18.57 | 18.58 | 18.26 | 18.37 | 2,955,657 | -0.23(-1.25%) |
Sep 13, 2010 | 18.41 | 18.72 | 18.37 | 18.60 | 3,526,937 | +0.27(+1.48%) |
Sep 10, 2010 | 18.03 | 18.40 | 17.88 | 18.33 | 2,443,037 | +0.29(+1.61%) |
Sep 09, 2010 | 18.32 | 18.41 | 17.83 | 18.04 | 2,076,526 | -0.06(-0.32%) |
Sep 08, 2010 | 17.74 | 18.28 | 17.71 | 18.09 | 4,210,633 | +0.43(+2.42%) |
Sep 07, 2010 | 18.12 | 18.21 | 17.46 | 17.67 | 300 | -0.65(-3.54%) |
Sep 03, 2010 | 18.17 | 18.51 | 17.97 | 18.32 | 3,527,751 | +0.48(+2.72%) |
Sep 02, 2010 | 17.71 | 17.86 | 17.58 | 17.83 | 115 | +0.30(+1.71%) |
Sep 01, 2010 | 16.87 | 17.58 | 16.83 | 17.53 | 4,330,862 | +1.02(+6.16%) |
Aug 31, 2010 | 16.47 | 17.18 | 16.38 | 16.52 | 33,065 | -0.75(-4.32%) |
Aug 30, 2010 | 17.23 | 17.53 | 17.18 | 17.26 | 5,527,195 | +0.03(+0.17%) |
Aug 27, 2010 | 17.26 | 17.34 | 16.68 | 17.23 | 5,506,939 | +0.17(+1.02%) |
Aug 26, 2010 | 17.07 | 17.27 | 16.72 | 17.06 | 206 | +0.24(+1.44%) |
Aug 25, 2010 | 16.67 | 16.92 | 16.32 | 16.82 | 3,735,323 | -0.06(-0.34%) |
Aug 24, 2010 | 16.67 | 17.02 | 16.57 | 16.87 | 375 | +0.00(+0.00%) |
Aug 23, 2010 | 17.48 | 17.48 | 16.76 | 16.87 | 7,367,368 | -0.46(-2.63%) |
Aug 20, 2010 | 17.44 | 17.49 | 16.94 | 17.33 | 6,226,125 | -0.25(-1.43%) |
Aug 19, 2010 | 17.82 | 18.21 | 17.44 | 17.58 | 375 | -0.50(-2.79%) |
Aug 18, 2010 | 17.75 | 18.14 | 17.55 | 18.08 | 5,317,694 | +0.29(+1.63%) |
Aug 17, 2010 | 17.55 | 18.14 | 17.44 | 17.79 | 6,475,736 | +0.49(+2.86%) |
Aug 16, 2010 | 17.44 | 17.65 | 17.27 | 17.30 | 6,385,976 | -0.29(-1.65%) |
Aug 13, 2010 | 17.59 | 18.11 | 17.58 | 17.59 | 7,066,655 | -0.26(-1.47%) |
Aug 12, 2010 | 17.93 | 18.19 | 17.79 | 17.85 | 7,467,518 | -0.52(-2.85%) |
Aug 11, 2010 | 18.98 | 18.98 | 18.01 | 18.38 | 8,437,888 | -1.11(-5.72%) |
Aug 10, 2010 | 19.94 | 19.97 | 19.32 | 19.49 | 6,266,576 | -0.83(-4.10%) |
Aug 09, 2010 | 20.37 | 20.44 | 19.96 | 20.32 | 3,637,645 | +0.15(+0.77%) |
Aug 06, 2010 | 20.17 | 20.56 | 19.95 | 20.17 | 4,759,967 | -0.52(-2.53%) |
Aug 05, 2010 | 20.58 | 20.79 | 20.42 | 20.69 | 2,228,882 | -0.12(-0.56%) |
Aug 04, 2010 | 20.43 | 20.84 | 20.39 | 20.81 | 3,258,774 | +0.38(+1.85%) |
Aug 03, 2010 | 20.58 | 20.65 | 20.25 | 20.43 | 2,327,772 | -0.19(-0.94%) |
Aug 02, 2010 | 20.58 | 20.66 | 19.69 | 20.62 | 4,859,051 | +0.51(+2.55%) |
Jul 30, 2010 | 20.11 | 20.21 | 19.60 | 20.11 | 3,840,163 | +0.07(+0.34%) |
Jul 29, 2010 | 20.21 | 20.33 | 19.76 | 20.04 | 3,886,760 | -0.02(-0.10%) |
Jul 28, 2010 | 20.06 | 20.31 | 19.75 | 20.06 | 225 | +0.00(+0.00%) |
Jul 27, 2010 | 20.06 | 20.73 | 19.71 | 20.06 | 300 | -0.45(-2.17%) |
Jul 26, 2010 | 20.28 | 20.54 | 20.00 | 20.51 | 4,579,939 | +0.39(+1.93%) |
Jul 23, 2010 | 19.39 | 20.14 | 19.15 | 20.12 | 5,471,704 | +0.53(+2.72%) |
Jul 22, 2010 | 19.03 | 19.73 | 19.17 | 19.59 | 7,699,337 | +0.55(+2.90%) |
Jul 21, 2010 | 19.08 | 19.23 | 18.38 | 19.03 | 16,061,445 | +1.52(+8.68%) |
Jul 20, 2010 | 17.51 | 17.62 | 16.56 | 17.51 | 4,357,038 | +0.49(+2.90%) |
Jul 19, 2010 | 16.98 | 17.09 | 16.74 | 17.02 | 3,951,543 | +0.22(+1.33%) |
Jul 16, 2010 | 16.80 | 17.57 | 16.75 | 16.80 | 5,626,430 | -0.71(-4.04%) |
Jul 15, 2010 | 17.71 | 17.89 | 17.07 | 17.50 | 4,174,165 | -0.17(-0.99%) |
Jul 14, 2010 | 17.68 | 17.92 | 17.34 | 17.68 | 4,361,808 | -0.14(-0.76%) |
Jul 13, 2010 | 17.83 | 18.31 | 17.63 | 17.81 | 5,108,665 | +0.69(+4.02%) |
Jul 12, 2010 | 17.24 | 17.46 | 16.93 | 17.13 | 4,065,572 | -0.12(-0.67%) |
Jul 09, 2010 | 17.24 | 17.33 | 16.52 | 17.24 | 5,656,378 | +0.74(+4.46%) |
Jul 08, 2010 | 16.58 | 16.76 | 16.14 | 16.51 | 5,250,079 | -0.13(-0.76%) |
Jul 07, 2010 | 15.79 | 16.64 | 15.72 | 16.63 | 7,054,684 | +0.86(+5.47%) |
Jul 06, 2010 | 15.90 | 16.21 | 15.52 | 15.77 | 953 | +0.20(+1.31%) |
Jul 02, 2010 | 15.57 | 15.98 | 15.38 | 15.57 | 6,266,680 | -0.29(-1.83%) |
Jul 01, 2010 | 16.34 | 16.47 | 15.60 | 15.86 | 103 | -0.58(-3.54%) |
Jun 30, 2010 | 16.06 | 16.79 | 16.06 | 16.44 | 1,531 | +0.16(+1.01%) |
Jun 29, 2010 | 17.68 | 17.71 | 16.19 | 16.27 | 14,806,728 | -2.43(-13.00%) |
Jun 25, 2010 | 18.70 | 18.70 | 17.99 | 18.70 | 7,633,328 | +0.70(+3.87%) |
Jun 24, 2010 | 18.33 | 18.54 | 17.94 | 18.01 | 4,856,707 | -0.42(-2.26%) |
Jun 23, 2010 | 18.74 | 18.77 | 18.23 | 18.42 | 4,905,756 | -0.32(-1.71%) |
Jun 22, 2010 | 19.53 | 19.61 | 18.64 | 18.74 | 3,141,705 | -0.64(-3.30%) |
Jun 21, 2010 | 19.86 | 20.00 | 19.28 | 19.38 | 3,202,077 | -0.02(-0.10%) |
Jun 18, 2010 | 19.40 | 19.54 | 19.21 | 19.40 | 2,802,620 | +0.08(+0.40%) |
Jun 17, 2010 | 19.52 | 19.53 | 18.95 | 19.32 | 2,910,144 | -0.07(-0.35%) |
Jun 16, 2010 | 19.41 | 19.74 | 19.28 | 19.39 | 4,233,762 | -0.21(-1.09%) |
Jun 15, 2010 | 18.99 | 19.64 | 18.94 | 19.61 | 3,770,561 | +0.91(+4.87%) |
Jun 14, 2010 | 18.95 | 19.31 | 18.64 | 18.69 | 3,035,689 | -0.15(-0.82%) |
Jun 11, 2010 | 18.37 | 18.90 | 18.37 | 18.85 | 3,449,965 | +0.15(+0.83%) |
Jun 10, 2010 | 18.62 | 18.83 | 18.37 | 18.69 | 4,962,142 | +0.60(+3.32%) |
Jun 09, 2010 | 18.55 | 18.73 | 17.95 | 18.09 | 6,190,760 | -0.25(-1.37%) |
Jun 08, 2010 | 17.58 | 18.35 | 17.40 | 18.35 | 103 | +0.73(+4.12%) |
Jun 07, 2010 | 18.38 | 18.42 | 17.56 | 17.62 | 6,250,088 | -0.73(-3.96%) |
Jun 04, 2010 | 18.35 | 19.80 | 18.20 | 18.35 | 8,374,643 | -1.64(-8.18%) |
Jun 03, 2010 | 19.90 | 20.17 | 19.57 | 19.98 | 3,696,760 | +0.17(+0.88%) |
Jun 02, 2010 | 19.42 | 19.82 | 19.23 | 19.81 | 3,410 | +0.56(+2.92%) |